Sign In
|
Register
|
About Menlo Park
|
Contact Us
Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast
|
Traffic
Menlo Park News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Menlo Park Gas Prices
Ski And Snow Reports
Financial Markets
Bagels
Bakery
Barbecue
Burgers
Chinese
Coffee House
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steak Chops
Sushi
Wine
Bars and Lounges
Museum
Family Fun
Arts & Culture
Parks
Annual Events
Golf
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Amusement & Water Parks
Biking
Events & Festivals
Horseback Riding
Movie Theatres
Automotive
Auto Detail
Dealers - New
Dealers - Used
Mobile Home Dealers
Parts & Supplies
Repair & Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Beauty Salons
Cosmetics
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment Agencies
Financial Services
Accountants & Tax
Banks & Credit Unions
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Golf
Government
City & County Government
Federal Government
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Doors, Windows & Drapery
Floor Coverings
Furniture
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Health
Home
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Television Stations
Meeting & Event Planning
Event Facilities
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Personal Service
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steaks, Chops
Sushi
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Equestrian
Gymnastics
Health Clubs
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
Internet Advertising & Services
Semiconductor
Software
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Photographers & Videographers
Your Business Here
Apartments
Buyer Information
Seller Information
About Steve
REO
Short Sales
Relocation
Mortgage Information
Danville Communities
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Menlo Park
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
S&P 500 Bull 3X Direxion
(NY:
SPXL
)
144.46
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 13, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2011
6.978
7.033
6.942
7.018
9,723,032
+0.06(+0.86%)
Apr 28, 2011
6.865
6.989
6.857
6.958
14,003,755
+0.07(+0.97%)
Apr 27, 2011
6.807
6.921
6.717
6.891
10,402,866
+0.13(+1.91%)
Apr 26, 2011
6.659
6.805
6.636
6.762
10,360,292
+0.17(+2.53%)
Apr 25, 2011
6.618
6.624
6.529
6.595
9,054,154
-0.01(-0.22%)
Apr 21, 2011
6.598
6.618
6.541
6.609
9,805,672
+0.09(+1.45%)
Apr 20, 2011
6.462
6.549
6.462
6.515
17,482,524
+0.28(+4.51%)
Apr 19, 2011
6.174
6.251
6.124
6.234
19,121,924
+0.10(+1.57%)
Apr 18, 2011
6.143
6.179
5.993
6.138
23,486,314
-0.22(-3.46%)
Apr 15, 2011
6.318
6.404
6.263
6.358
16,192,747
+0.07(+1.13%)
Apr 14, 2011
6.163
6.311
6.106
6.287
11,587,260
+0.02(+0.26%)
Apr 13, 2011
6.356
6.371
6.198
6.271
15,155,816
+0.01(+0.11%)
Apr 12, 2011
6.307
6.342
6.197
6.264
20,822,366
-0.15(-2.35%)
Apr 11, 2011
6.506
6.561
6.362
6.415
11,802,859
-0.06(-0.90%)
Apr 08, 2011
6.624
6.647
6.396
6.474
10,736,272
-0.08(-1.19%)
Apr 07, 2011
6.572
6.647
6.457
6.551
12,625,114
-0.05(-0.79%)
Apr 06, 2011
6.644
6.668
6.531
6.604
9,790,493
+0.05(+0.79%)
Apr 05, 2011
6.514
6.644
6.510
6.552
10,732,581
+0.00(+0.00%)
Apr 04, 2011
6.581
6.611
6.498
6.552
9,840,540
+0.02(+0.29%)
Apr 01, 2011
6.567
6.618
6.488
6.533
13,248,078
+0.08(+1.25%)
Mar 31, 2011
6.448
6.500
6.425
6.452
9,767,010
-0.02(-0.28%)
Mar 30, 2011
6.470
6.470
6.470
6.470
13,440,714
+0.14(+2.23%)
Mar 29, 2011
6.185
6.330
6.124
6.329
13,386,509
+0.13(+2.03%)
Mar 28, 2011
6.291
6.337
6.197
6.203
9,832,339
-0.05(-0.72%)
Mar 25, 2011
6.240
6.334
6.194
6.248
17,437,038
+0.06(+0.98%)
Mar 24, 2011
6.107
6.211
6.007
6.187
18,183,384
+0.18(+2.96%)
Mar 23, 2011
5.906
6.057
5.824
6.010
13,098,003
+0.05(+0.85%)
Mar 22, 2011
6.022
6.049
5.944
5.959
17,828,042
-0.06(-1.07%)
Mar 21, 2011
6.025
6.053
5.990
6.024
17,493,466
+0.26(+4.60%)
Mar 18, 2011
5.896
5.905
5.721
5.759
25,235,478
+0.08(+1.36%)
Mar 17, 2011
5.725
5.769
5.601
5.681
24,000,568
+0.18(+3.30%)
Mar 16, 2011
5.753
5.813
5.374
5.499
44,820,844
-0.31(-5.38%)
Mar 15, 2011
5.725
5.907
5.705
5.812
30,705,584
-0.19(-3.13%)
Mar 14, 2011
5.988
6.061
5.862
6.000
23,099,626
-0.10(-1.71%)
Mar 11, 2011
5.922
6.170
5.921
6.104
16,662,842
+0.11(+1.87%)
Mar 10, 2011
6.137
6.140
5.969
5.992
27,123,396
-0.35(-5.47%)
Mar 09, 2011
6.323
6.396
6.227
6.339
21,224,326
-0.03(-0.44%)
Mar 08, 2011
6.244
6.425
6.153
6.367
18,711,376
+0.16(+2.62%)
Mar 07, 2011
6.425
6.464
6.105
6.204
18,227,686
-0.16(-2.56%)
Mar 04, 2011
6.501
6.516
6.245
6.367
31,452,048
-0.13(-2.04%)
Mar 03, 2011
6.360
6.530
6.355
6.500
20,626,260
+0.32(+5.17%)
Mar 02, 2011
6.117
6.275
6.105
6.180
16,723,987
+0.03(+0.52%)
Mar 01, 2011
6.541
6.552
6.143
6.149
25,053,966
-0.33(-5.04%)
Feb 28, 2011
6.433
6.500
6.360
6.475
16,633,056
+0.12(+1.93%)
Feb 25, 2011
6.224
6.364
6.213
6.353
14,211,050
+0.20(+3.30%)
Feb 24, 2011
6.139
6.220
5.971
6.150
23,006,406
-0.01(-0.24%)
Feb 23, 2011
6.280
6.324
6.029
6.164
17,134,250
-0.12(-1.92%)
Feb 22, 2011
6.493
6.598
6.236
6.285
23,359,202
-0.41(-6.19%)
Feb 18, 2011
6.683
6.730
6.631
6.700
8,485,798
+0.03(+0.40%)
Feb 17, 2011
6.560
6.694
6.542
6.673
10,728,566
+0.07(+0.99%)
Feb 16, 2011
6.551
6.634
6.518
6.608
12,966,902
+0.12(+1.87%)
Feb 15, 2011
6.492
6.518
6.437
6.486
8,636,860
-0.06(-0.96%)
Feb 14, 2011
6.487
6.563
6.473
6.549
11,730,044
+0.05(+0.76%)
Feb 11, 2011
6.307
6.519
6.302
6.500
16,672,498
+0.12(+1.89%)
Feb 10, 2011
6.267
6.396
6.227
6.379
10,029,069
+0.01(+0.18%)
Feb 09, 2011
6.364
6.414
6.272
6.368
11,786,979
-0.04(-0.58%)
Feb 08, 2011
6.343
6.414
6.286
6.405
8,435,712
+0.08(+1.31%)
Feb 07, 2011
6.247
6.381
6.244
6.323
10,646,601
+0.13(+2.04%)
Feb 04, 2011
6.160
6.207
6.076
6.197
10,858,211
+0.05(+0.78%)
Feb 03, 2011
6.079
6.175
5.978
6.149
12,701,516
+0.04(+0.73%)
Feb 02, 2011
6.097
6.160
6.080
6.104
9,466,847
-0.03(-0.53%)
Feb 01, 2011
5.971
6.170
5.964
6.137
18,823,230
+0.27(+4.69%)
Jan 31, 2011
5.785
5.882
5.741
5.862
16,274,919
+0.13(+2.20%)
Jan 28, 2011
6.072
6.097
5.708
5.736
22,792,380
-0.31(-5.19%)
Jan 27, 2011
6.008
6.079
5.974
6.050
11,258,545
+0.05(+0.83%)
Jan 26, 2011
5.964
6.046
5.929
6.000
12,400,885
+0.09(+1.44%)
Jan 25, 2011
5.869
5.920
5.776
5.914
16,935,740
+0.00(+0.07%)
Jan 24, 2011
5.795
5.930
5.790
5.910
7,767,223
+0.10(+1.69%)
Jan 21, 2011
5.868
5.915
5.784
5.812
8,653,807
+0.04(+0.65%)
Jan 20, 2011
5.771
5.815
5.649
5.774
12,547,412
-0.04(-0.63%)
Jan 19, 2011
5.991
5.999
5.768
5.811
15,017,996
-0.19(-3.22%)
Jan 18, 2011
5.951
6.011
5.926
6.004
12,222,960
+0.05(+0.91%)
Jan 14, 2011
5.812
5.963
5.801
5.950
12,137,643
+0.11(+1.84%)
Jan 13, 2011
5.857
5.882
5.794
5.843
8,999,377
-0.03(-0.43%)
Jan 12, 2011
5.819
5.877
5.783
5.868
10,507,105
+0.16(+2.78%)
Jan 11, 2011
5.713
5.750
5.646
5.710
13,825,531
+0.06(+1.12%)
Jan 10, 2011
5.580
5.675
5.533
5.646
10,224,525
-0.01(-0.24%)
Jan 07, 2011
5.717
5.747
5.526
5.660
18,367,312
-0.03(-0.49%)
Jan 06, 2011
5.733
5.752
5.644
5.688
12,261,739
-0.03(-0.51%)
Jan 05, 2011
5.586
5.733
5.569
5.717
15,355,196
+0.09(+1.54%)
Jan 04, 2011
5.703
5.706
5.528
5.630
14,337,395
-0.03(-0.49%)
Jan 03, 2011
5.616
5.731
5.610
5.658
16,608,078
+0.16(+2.84%)
Dec 31, 2010
5.469
5.509
5.442
5.502
6,547,169
+0.01(+0.13%)
Dec 30, 2010
5.504
5.537
5.471
5.495
8,416,881
-0.02(-0.36%)
Dec 29, 2010
5.519
5.548
5.506
5.515
6,263,485
+0.03(+0.46%)
Dec 28, 2010
5.514
5.516
5.453
5.489
5,666,083
+0.01(+0.25%)
Dec 27, 2010
5.414
5.489
5.399
5.476
6,096,463
+0.00(+0.08%)
Dec 23, 2010
5.477
5.498
5.435
5.471
9,027,941
-0.02(-0.42%)
Dec 22, 2010
5.461
5.505
5.450
5.494
8,877,801
+0.05(+0.89%)
Dec 21, 2010
5.386
5.457
5.377
5.446
11,506,946
+0.11(+2.00%)
Dec 20, 2010
5.347
5.380
5.266
5.339
9,983,935
+0.03(+0.52%)
Dec 17, 2010
5.276
5.327
5.246
5.311
9,184,306
+0.03(+0.66%)
Dec 16, 2010
5.196
5.289
5.139
5.276
15,825,968
+0.09(+1.71%)
Dec 15, 2010
5.232
5.301
5.165
5.187
15,252,088
-0.07(-1.37%)
Dec 14, 2010
5.264
5.329
5.217
5.259
11,892,712
+0.01(+0.25%)
Dec 13, 2010
5.318
5.325
5.241
5.246
10,167,331
+0.01(+0.12%)
Dec 10, 2010
5.194
5.256
5.146
5.240
10,477,423
+0.09(+1.78%)
Dec 09, 2010
5.176
5.186
5.079
5.149
10,419,916
+0.06(+1.09%)
Dec 08, 2010
5.071
5.120
4.997
5.093
16,025,764
+0.04(+0.82%)
Dec 07, 2010
5.196
5.203
5.043
5.052
19,486,988
+0.01(+0.14%)
Dec 06, 2010
5.034
5.079
5.011
5.045
11,155,294
-0.01(-0.27%)
Dec 03, 2010
4.963
5.076
4.954
5.059
16,962,056
+0.05(+0.92%)
Dec 02, 2010
4.845
5.021
4.843
5.012
23,623,626
+0.19(+3.91%)
Dec 01, 2010
4.730
4.853
4.730
4.824
24,937,640
+0.29(+6.34%)
Nov 30, 2010
4.488
4.619
4.465
4.536
20,847,526
-0.09(-1.88%)
Nov 29, 2010
4.552
4.658
4.459
4.623
25,224,808
+0.03(+0.55%)
Nov 26, 2010
4.630
4.702
4.598
4.598
7,265,405
-0.15(-3.11%)
Nov 24, 2010
4.623
4.745
4.745
4.745
15,541,542
+0.21(+4.72%)
Nov 23, 2010
4.578
4.601
4.484
4.531
31,712,586
-0.21(-4.40%)
Nov 22, 2010
4.678
4.744
4.575
4.740
23,579,610
+0.00(+0.01%)
Nov 19, 2010
4.690
4.746
4.617
4.740
14,956,045
+0.04(+0.84%)
Nov 18, 2010
4.629
4.745
4.629
4.700
26,571,506
+0.20(+4.41%)
Nov 17, 2010
4.497
4.554
4.455
4.501
20,892,920
+0.02(+0.43%)
Nov 16, 2010
4.621
4.643
4.418
4.482
39,315,492
-0.22(-4.70%)
Nov 15, 2010
4.767
4.828
4.703
4.703
22,545,500
-0.02(-0.39%)
Nov 12, 2010
4.811
4.870
4.660
4.722
24,384,048
-0.19(-3.88%)
Nov 11, 2010
4.829
4.929
4.787
4.912
17,074,040
-0.04(-0.81%)
Nov 10, 2010
4.879
4.959
4.778
4.952
15,378,082
+0.07(+1.34%)
Nov 09, 2010
5.044
5.060
4.831
4.887
23,844,476
-0.12(-2.34%)
Nov 08, 2010
4.980
5.020
4.930
5.004
13,224,855
-0.02(-0.44%)
Nov 05, 2010
4.979
5.049
4.959
5.026
25,610,274
+0.07(+1.41%)
Nov 04, 2010
4.843
4.973
4.839
4.956
24,116,542
+0.25(+5.37%)
Nov 03, 2010
4.672
4.707
4.527
4.704
28,024,990
+0.06(+1.28%)
Nov 02, 2010
4.638
4.677
4.598
4.645
17,154,862
+0.11(+2.37%)
Nov 01, 2010
4.599
4.677
4.461
4.537
23,085,044
+0.00(+0.00%)
Oct 29, 2010
4.499
4.556
4.485
4.537
19,131,112
+0.02(+0.37%)
Oct 28, 2010
4.592
4.600
4.454
4.520
21,927,994
+0.00(+0.10%)
Oct 27, 2010
4.449
4.528
4.388
4.515
25,484,618
-0.03(-0.69%)
Oct 25, 2010
4.585
4.662
4.536
4.546
23,880,008
+0.04(+0.98%)
Oct 22, 2010
4.487
4.516
4.456
4.502
16,504,320
+0.03(+0.72%)
Oct 21, 2010
4.503
4.578
4.364
4.470
40,973,880
+0.03(+0.66%)
Oct 20, 2010
4.345
4.503
4.328
4.441
28,116,584
+0.13(+2.96%)
Oct 19, 2010
4.368
4.444
4.234
4.313
40,758,668
-0.15(-3.38%)
Oct 18, 2010
4.441
4.535
4.415
4.464
17,114,406
+0.03(+0.62%)
Oct 15, 2010
4.503
4.508
4.335
4.436
30,151,264
+0.02(+0.44%)
Oct 14, 2010
4.452
4.473
4.329
4.417
31,930,628
-0.04(-0.93%)
Oct 13, 2010
4.440
4.531
4.405
4.458
21,066,244
+0.09(+2.15%)
Oct 12, 2010
4.279
4.398
4.204
4.364
31,764,166
+0.04(+1.00%)
Oct 11, 2010
4.327
4.354
4.279
4.321
17,904,014
+0.02(+0.39%)
Oct 08, 2010
4.304
4.340
4.201
4.304
29,815,908
+0.07(+1.76%)
Oct 07, 2010
4.300
4.302
4.153
4.230
21,417
-0.01(-0.34%)
Oct 06, 2010
4.251
4.281
4.193
4.244
25,859,690
-0.01(-0.19%)
Oct 05, 2010
4.124
4.281
4.107
4.252
7,797
+0.24(+5.98%)
Oct 04, 2010
4.090
4.130
3.951
4.012
30,894,816
-0.09(-2.26%)
Oct 01, 2010
4.105
4.161
4.035
4.105
41,807,620
+0.05(+1.14%)
Sep 30, 2010
4.157
4.230
4.000
4.059
53,383,756
-0.03(-0.66%)
Sep 29, 2010
4.077
4.136
4.041
4.086
39,487,752
-0.03(-0.67%)
Sep 28, 2010
4.081
4.143
3.945
4.114
53,946,772
+0.05(+1.25%)
Sep 27, 2010
4.123
4.134
4.050
4.063
23,993,304
-0.04(-1.05%)
Sep 24, 2010
4.004
4.121
3.995
4.106
27,752,364
+0.23(+5.99%)
Sep 23, 2010
3.866
3.998
3.844
3.874
10,396
-0.10(-2.41%)
Sep 22, 2010
4.013
4.078
3.935
3.970
31,810,366
-0.07(-1.75%)
Sep 21, 2010
4.080
4.130
3.993
4.041
2,599
-0.02(-0.59%)
Sep 20, 2010
3.929
4.090
3.901
4.064
26,935,036
+0.18(+4.59%)
Sep 17, 2010
3.886
3.950
3.853
3.886
32,449,614
+0.00(+0.04%)
Sep 15, 2010
3.807
3.898
3.773
3.884
30,668,092
+0.04(+1.12%)
Sep 14, 2010
3.823
3.906
3.780
3.841
3,898
-0.01(-0.14%)
Sep 13, 2010
3.826
3.866
3.790
3.847
40,835,032
+0.13(+3.46%)
Sep 10, 2010
3.682
3.730
3.660
3.718
27,649,816
+0.06(+1.53%)
Sep 09, 2010
3.738
3.744
3.633
3.662
5,198
+0.05(+1.30%)
Sep 08, 2010
3.563
3.659
3.560
3.615
40,286
+0.07(+1.91%)
Sep 07, 2010
3.614
3.631
3.535
3.547
92,269
-0.12(-3.27%)
Sep 03, 2010
3.639
3.684
3.581
3.667
40,942,624
+0.14(+3.90%)
Sep 02, 2010
3.452
3.533
3.433
3.530
14,152
+0.10(+2.92%)
Sep 01, 2010
3.279
3.443
3.272
3.430
49,424,900
+0.28(+8.95%)
Aug 31, 2010
3.139
3.209
3.074
3.148
481,713
-0.00(-0.05%)
Aug 30, 2010
3.266
3.300
3.149
3.149
51,498,020
-0.14(-4.32%)
Aug 27, 2010
3.292
3.302
3.060
3.292
66,681,764
+0.15(+4.72%)
Aug 26, 2010
3.255
3.267
3.113
3.143
55,816
-0.06(-1.94%)
Aug 25, 2010
3.113
3.242
3.051
3.206
40,936
+0.03(+1.04%)
Aug 24, 2010
3.204
3.249
3.114
3.173
27,291
-0.15(-4.41%)
Aug 23, 2010
3.409
3.459
3.314
3.319
50,081,964
-0.04(-1.24%)
Aug 20, 2010
3.360
3.376
3.284
3.360
46,252,936
-0.03(-0.95%)
Aug 19, 2010
3.520
3.549
3.350
3.393
1,559
-0.18(-5.14%)
Aug 18, 2010
3.549
3.633
3.487
3.577
7,147
+0.03(+0.71%)
Aug 17, 2010
3.513
3.627
3.483
3.551
18,194
+0.13(+3.78%)
Aug 16, 2010
3.355
3.456
3.320
3.422
38,365,656
+0.00(+0.05%)
Aug 13, 2010
3.420
3.487
3.415
3.420
36,980,168
-0.04(-1.11%)
Aug 12, 2010
3.360
3.494
3.355
3.459
40,294,408
-0.06(-1.68%)
Aug 11, 2010
3.660
3.660
3.503
3.518
153,934
-0.32(-8.32%)
Aug 10, 2010
3.816
3.904
3.742
3.837
9,097
-0.08(-1.97%)
Aug 09, 2010
3.910
3.933
3.844
3.914
21,805,534
+0.07(+1.70%)
Aug 06, 2010
3.849
3.873
3.701
3.849
41,224,244
-0.05(-1.24%)
Aug 05, 2010
3.837
3.902
3.817
3.897
27,429,472
-0.01(-0.28%)
Aug 04, 2010
3.860
3.923
3.824
3.908
3,898
+0.08(+2.15%)
Aug 03, 2010
3.856
3.887
3.787
3.826
9,097
-0.05(-1.41%)
Aug 02, 2010
3.817
3.919
3.770
3.881
39,255,436
+0.23(+6.40%)
Jul 30, 2010
3.647
3.697
3.507
3.647
40,468,656
+0.01(+0.20%)
Jul 29, 2010
3.766
3.790
3.548
3.640
3,898
-0.06(-1.52%)
Jul 28, 2010
3.749
3.784
3.656
3.696
85,317
-0.08(-2.00%)
Jul 27, 2010
3.847
3.859
3.730
3.771
3,898
-0.02(-0.41%)
Jul 26, 2010
3.682
3.796
3.652
3.787
41,002,432
+0.12(+3.29%)
Jul 23, 2010
3.541
3.677
3.513
3.666
46,034,528
+0.10(+2.86%)
Jul 22, 2010
3.462
3.607
3.460
3.564
10,396
+0.22(+6.68%)
Jul 21, 2010
3.533
3.537
3.300
3.341
68,087,240
-0.14(-3.94%)
Jul 20, 2010
3.224
3.487
3.216
3.478
6,497
+0.12(+3.43%)
Jul 19, 2010
3.338
3.390
3.256
3.363
42,068,536
+0.06(+1.86%)
Jul 16, 2010
3.301
3.551
3.282
3.301
65,537,568
-0.23(-6.45%)
Jul 15, 2010
3.596
3.637
3.452
3.529
65,361,356
-0.07(-1.92%)
Jul 14, 2010
3.573
3.643
3.526
3.598
51,983
-0.00(-0.13%)
Jul 13, 2010
3.547
3.644
3.530
3.603
39,273
+0.20(+5.76%)
Jul 12, 2010
3.406
3.471
3.358
3.406
44,207,484
-0.03(-0.85%)
Jul 09, 2010
3.436
3.440
3.340
3.436
51,288,284
+0.08(+2.38%)
Jul 08, 2010
3.347
3.386
3.248
3.356
46,784
+0.09(+2.85%)
Jul 07, 2010
2.998
3.272
2.992
3.263
58,777,164
+0.29(+9.62%)
Jul 06, 2010
3.056
3.119
2.896
2.976
41,586
+0.04(+1.47%)
Jul 02, 2010
2.933
3.038
2.881
2.933
77,784,048
-0.05(-1.63%)
Jul 01, 2010
3.019
3.046
2.834
2.982
108,513,960
-0.03(-0.90%)
Jun 30, 2010
3.086
3.177
2.995
3.009
97,624
-0.08(-2.44%)
Jun 29, 2010
3.292
3.295
3.049
3.084
271,325
-0.39(-11.17%)
Jun 25, 2010
3.472
3.522
3.365
3.472
79,205,976
+0.05(+1.37%)
Jun 24, 2010
3.559
3.570
3.402
3.425
69,797,520
-0.18(-5.01%)
Jun 23, 2010
3.651
3.690
3.530
3.606
65,941,100
-0.04(-0.98%)
Jun 22, 2010
3.837
3.890
3.627
3.642
27,421
-0.19(-5.04%)
Jun 21, 2010
4.025
4.035
3.778
3.835
60,941,204
-0.05(-1.17%)
Jun 18, 2010
3.881
3.922
3.844
3.881
39,195,464
+0.01(+0.28%)
Jun 17, 2010
3.900
3.901
3.760
3.870
35,088
+0.01(+0.28%)
Jun 16, 2010
3.812
3.911
3.784
3.859
54,625,240
-0.01(-0.16%)
Jun 15, 2010
3.699
3.880
3.681
3.865
44,510
+0.24(+6.74%)
Jun 14, 2010
3.724
3.784
3.612
3.621
51,975,968
-0.01(-0.21%)
Jun 11, 2010
3.482
3.641
3.471
3.629
45,098,744
+0.05(+1.40%)
Jun 10, 2010
3.455
3.586
3.440
3.579
18,194
+0.29(+8.97%)
Jun 09, 2010
3.394
3.498
3.249
3.284
78,377,680
-0.04(-1.07%)
Jun 08, 2010
3.249
3.350
3.155
3.320
72,126
+0.08(+2.45%)
Jun 07, 2010
3.412
3.450
3.233
3.240
62,304,976
-0.15(-4.36%)
Jun 04, 2010
3.388
3.636
3.339
3.388
85,687,728
-0.38(-10.20%)
Jun 03, 2010
3.770
3.804
3.660
3.773
53,240,584
+0.05(+1.34%)
Jun 02, 2010
3.512
3.726
3.463
3.723
30,228
+0.27(+7.85%)
Jun 01, 2010
3.545
3.706
3.442
3.452
25,991
-0.21(-5.72%)
May 28, 2010
3.661
3.781
3.595
3.661
79,292,216
-0.12(-3.29%)
May 27, 2010
3.640
3.798
3.600
3.786
63,684,956
+0.35(+10.03%)
May 26, 2010
3.569
3.665
3.410
3.441
65,628
-0.05(-1.46%)
May 25, 2010
3.232
3.499
3.160
3.492
352,639
+0.01(+0.18%)
May 24, 2010
3.573
3.654
3.477
3.486
82,482,416
-0.13(-3.49%)
May 21, 2010
3.312
3.653
3.287
3.612
147,230,848
+0.14(+4.01%)
May 20, 2010
3.523
3.715
3.466
3.473
75,713
-0.45(-11.45%)
May 19, 2010
3.929
4.037
3.770
3.922
112,875,336
-0.08(-1.95%)
May 18, 2010
4.271
4.309
3.953
4.000
50,592
-0.17(-4.06%)
May 17, 2010
4.194
4.235
3.924
4.169
75,821,808
+0.01(+0.18%)
May 14, 2010
4.161
4.328
4.044
4.161
92,501,728
-0.25(-5.57%)
May 13, 2010
4.538
4.603
4.388
4.407
4,548
-0.16(-3.50%)
May 12, 2010
4.434
4.585
4.409
4.567
49,221,544
+0.19(+4.36%)
May 11, 2010
4.480
4.545
4.348
4.376
66,941
-0.03(-0.61%)
May 10, 2010
4.322
4.416
4.277
4.403
85,570,440
+0.52(+13.46%)
May 07, 2010
4.040
4.176
3.714
3.881
108,898,456
+0.22(+5.95%)
May 06, 2010
4.475
4.564
3.201
3.663
52,372
-0.80(-18.00%)
May 05, 2010
4.546
4.665
4.461
4.467
71,379,232
-0.17(-3.67%)
May 04, 2010
4.821
4.825
4.562
4.637
28,590
-0.36(-7.12%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.